Tempus AI, Inc. - TEM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	66.26	61.13	61.13	66.3	60.5	14.44M
May 08, 2025	58.32	65.22	65.22	66.42	57.57	24.68M
May 07, 2025	52.13	58.76	58.76	58.8	48.71	27.59M
May 06, 2025	51.55	52.19	52.19	53.63	50.8	10.7M
May 05, 2025	55.59	54.07	54.07	55.75	52.8	9.2M
May 02, 2025	52.75	57.06	57.06	58.68	52.6	12.24M
May 01, 2025	53.5	51.85	51.85	54.31	51.51	6.4M
April 30, 2025	51.2	51.67	51.67	52.25	50.05	8.11M
April 29, 2025	55.37	54.29	54.29	56.9	52.68	9.87M
April 28, 2025	53.96	53.77	53.77	56.49	52.17	10.88M
April 25, 2025	53.21	52.9	52.9	54.55	52.22	9.01M
April 24, 2025	50.4	53.5	53.5	53.54	49.41	10.53M
April 23, 2025	47.32	49.55	49.55	51.32	47	18.74M
April 22, 2025	41.8	43.23	43.23	45.48	41.67	9.4M
April 21, 2025	39.94	40.98	40.98	41.6	39.01	8.9M
April 17, 2025	41.14	40.45	40.45	41.65	40.16	4.57M
April 16, 2025	41.48	40.86	40.86	42.13	40.04	5.18M
April 15, 2025	43.16	42.93	42.93	43.84	41.35	5.26M
April 14, 2025	44.02	43.13	43.13	44.77	41.96	7.64M
April 11, 2025	40.93	42.12	42.12	42.35	38.79	8.57M
April 10, 2025	42.85	40.29	40.29	43	38.37	8.76M
April 09, 2025	37.68	43.79	43.79	45	36.22	18.86M
April 08, 2025	45.37	37.23	37.23	45.5	36.5	15.49M
April 07, 2025	39.12	42.7	42.7	45.98	37.68	12.79M
April 04, 2025	44.93	42.58	42.58	45.81	40.03	11.58M
April 03, 2025	45.41	46.17	46.17	47.87	45.41	8.15M
April 02, 2025	45.81	49.89	49.89	50.04	45.44	8.75M
April 01, 2025	48.27	47.22	47.22	49.13	45.46	7.75M
March 31, 2025	45.49	48.24	48.24	48.8	44.28	7.48M
March 28, 2025	51.09	47.83	47.83	51.26	47.04	9.2M
March 27, 2025	52.4	51.97	51.97	55.88	51.87	9.66M
March 26, 2025	57.94	53.25	53.25	59.55	53.2	9.39M
March 25, 2025	59	58.57	58.57	61.5	55.69	13.58M
March 24, 2025	54.94	59	59	59.21	54.18	14.39M
March 21, 2025	46.83	51.35	51.35	51.78	45.48	9.84M
March 20, 2025	47.6	48.04	48.04	49.49	47.02	9M
March 19, 2025	46.53	48.03	48.03	49.71	45.67	11.69M
March 18, 2025	47.79	45.74	45.74	47.96	45.05	9.73M
March 17, 2025	46.81	49.87	49.87	50.86	45.85	9.74M
March 14, 2025	43.9	47.17	47.17	47.46	43.25	10.97M
March 13, 2025	45.98	42.17	42.17	47.02	42.1	9.23M
March 12, 2025	48.75	45.5	45.5	49.6	44.16	12.98M
March 11, 2025	44.55	45.58	45.58	47.36	44.05	8.91M
March 10, 2025	48.06	45.17	45.17	48.49	43.53	10.14M
March 07, 2025	48.46	49.1	49.1	50.92	45.01	9.35M
March 06, 2025	50.47	48.86	48.86	52.23	48.01	9.81M
March 05, 2025	52.94	53.06	53.06	53.31	49.35	10.35M
March 04, 2025	48.59	52.73	52.73	54.13	47	14.45M
March 03, 2025	57.55	50.93	50.93	57.59	50.03	11.14M
February 28, 2025	52.14	56.18	56.18	56.71	50.5	13.87M
February 27, 2025	63.35	55.3	55.3	63.65	55.15	17.78M
February 26, 2025	60.1	62.26	62.26	66.87	59	18.99M
February 25, 2025	58.49	59.1	59.1	65.8	55.2	26.29M
February 24, 2025	69.85	69.57	69.57	74.2	65.37	20.34M
February 21, 2025	76.51	68.09	68.09	77	67.74	14.95M
February 20, 2025	79.99	76.72	76.72	80.22	72.1	20.48M
February 19, 2025	83.94	85.71	85.71	86.89	79	16.82M
February 18, 2025	90.09	81.95	81.95	91.28	78.8	22.2M
February 14, 2025	87.59	89.44	89.44	91.45	84.09	24.86M
February 13, 2025	77.17	83.75	83.75	86	75.8	29.25M

Tempus AI, Inc. (TEM) NASDAQ